시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Core AlphaDEX Fund 과거 주가
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩180,206 | ₩182,618 | ₩179,898 | ₩182,471 | +1.26% | 10.3만 |
| 2026.09.28–2026.10.02 | ₩178,759 | ₩180,340 | ₩177,432 | ₩179,884 | +0.63% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩180,863 | ₩182,243 | ₩178,906 | ₩180,125 | -0.41% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩181,559 | ₩182,002 | ₩178,785 | ₩180,259 | -0.72% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩185,325 | ₩185,325 | ₩181,037 | ₩182,658 | -1.44% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩184,695 | ₩185,526 | ₩182,578 | ₩185,110 | +0.22% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩186,799 | ₩187,831 | ₩185,365 | ₩185,566 | -0.66% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩190,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,073 |
| ₩186,464 |
| ₩187,388 |
| -1.72% |
| 20만 |
| 2026.08.10–2026.08.14 | ₩187,241 | ₩191,087 | ₩187,094 | ₩190,872 | +1.94% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,194 | ₩188,246 | ₩183,194 | ₩187,415 | +2.30% | 17.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩183,878 | ₩184,239 | ₩180,621 | ₩182,631 | -0.68% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,136 | ₩183,462 | ₩180,460 | ₩182,551 | +0.23% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,368 | ₩184,226 | ₩180,715 | ₩181,251 | -1.15% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩184,440 | ₩185,164 | ₩180,474 | ₩183,583 | -0.46% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩185,874 | ₩187,777 | ₩182,095 | ₩183,717 | -1.16% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩185,928 | ₩187,737 | ₩182,993 | ₩185,017 | -0.49% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,584 | ₩186,960 | ₩182,966 | ₩184,816 | -0.95% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩181,358 | ₩184,414 | ₩177,017 | ₩183,998 | +1.46% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,469 | ₩183,583 | ₩178,960 | ₩179,455 | -0.01% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩180,434 | ₩181,358 | ₩179,522 | ₩180,930 | +0.27% | 14.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,605 | ₩178,893 | ₩171,724 | ₩178,558 | +2.26% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,998 | ₩177,620 | ₩174,149 | ₩174,149 | -1.05% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩174,511 | ₩178,022 | ₩173,372 | ₩175,931 | +0.81% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,345 | ₩175,556 | ₩171,241 | ₩174,712 | +0.79% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,224 | ₩175,234 | ₩173,131 | ₩173,466 | +0.14% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,869 | ₩174,471 | ₩168,869 | ₩173,961 | +3.02% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩164,796 | ₩170,397 | ₩164,434 | ₩169,285 | +2.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩162,665 | ₩164,997 | ₩159,516 | ₩164,608 | +1.19% | 7만 |
|---|
| 2026.03.23–2026.03.27 | ₩162,799 | ₩165,251 | ₩160,896 | ₩161,151 | -1.01% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩164,059 | ₩165,801 | ₩160,213 | ₩160,829 | -1.97% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩163,161 | ₩166,913 | ₩162,518 | ₩162,544 | -0.38% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,767 | ₩171,268 | ₩165,010 | ₩165,412 | -2.57% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩170,370 | ₩171,188 | ₩168,709 | ₩170,772 | +0.24% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,888 | ₩171,402 | ₩168,802 | ₩171,080 | +0.70% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,097 | ₩172,018 | ₩168,467 | ₩170,142 | +0.62% | 17.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩164,782 | ₩169,580 | ₩164,782 | ₩169,432 | +2.82% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,291 | ₩166,363 | ₩164,340 | ₩164,943 | -0.21% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,973 | ₩166,645 | ₩162,826 | ₩164,943 | +1.21% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,389 | ₩166,176 | ₩163,375 | ₩165,117 | +1.06% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,673 | ₩164,528 | ₩161,633 | ₩164,018 | +1.45% | 20.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,266 | ₩161,017 | ₩158,913 | ₩160,829 | +0.35% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,240 | ₩161,218 | ₩160,106 | ₩161,017 | +0.49% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩160,347 | ₩160,347 | ₩157,292 | ₩159,462 | -0.55% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩159,784 | ₩162,102 | ₩158,431 | ₩159,556 | -0.14% | 6.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩157,613 | ₩160,106 | ₩157,493 | ₩159,355 | +1.11% | 7만 |
|---|
| 2025.11.24–2025.11.28 | ₩152,347 | ₩158,926 | ₩152,347 | ₩158,752 | +4.20% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,411 | ₩154,933 | ₩149,747 | ₩152,119 | -1.48% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,689 | ₩158,645 | ₩153,325 | ₩154,732 | -1.25% | 10.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩157,117 | ₩157,117 | ₩153,218 | ₩155,804 | -0.84% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,766 | ₩159,060 | ₩155,737 | ₩156,983 | -1.12% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,791 | ₩158,431 | ₩154,411 | ₩157,828 | +1.31% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,888 | ₩157,332 | ₩153,057 | ₩154,424 | +0.35% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,426 | ₩157,426 | ₩152,642 | ₩152,642 | -3.04% | 7.2천 |
|---|